Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 93.97 | 95.72 | 93.76 | 95.52 | 555,148 | +1.12(+1.19%) |
Jul 28, 2022 | 93.36 | 95.25 | 92.00 | 94.40 | 682,760 | +1.57(+1.69%) |
Jul 27, 2022 | 91.89 | 93.42 | 91.25 | 92.83 | 900,329 | +0.94(+1.03%) |
Jul 26, 2022 | 89.72 | 92.15 | 88.81 | 91.89 | 1,173,765 | +2.36(+2.64%) |
Jul 25, 2022 | 89.76 | 90.15 | 88.76 | 89.52 | 411,934 | -0.53(-0.59%) |
Jul 22, 2022 | 91.86 | 92.75 | 89.24 | 90.06 | 570,435 | -1.70(-1.85%) |
Jul 21, 2022 | 89.22 | 92.36 | 89.22 | 91.76 | 1,165,524 | +3.36(+3.80%) |
Jul 20, 2022 | 87.58 | 89.45 | 87.13 | 88.40 | 656,771 | +1.57(+1.81%) |
Jul 19, 2022 | 84.76 | 86.97 | 84.01 | 86.83 | 698,402 | +3.47(+4.16%) |
Jul 18, 2022 | 85.77 | 86.58 | 83.20 | 83.36 | 776,239 | -2.01(-2.36%) |
Jul 15, 2022 | 85.23 | 85.71 | 81.58 | 85.37 | 1,393,251 | +0.73(+0.87%) |
Jul 14, 2022 | 86.26 | 86.26 | 81.61 | 84.64 | 893,025 | -1.87(-2.17%) |
Jul 13, 2022 | 85.68 | 87.37 | 85.16 | 86.51 | 519,616 | -0.95(-1.09%) |
Jul 12, 2022 | 90.12 | 90.85 | 86.95 | 87.46 | 692,097 | -2.54(-2.82%) |
Jul 11, 2022 | 90.56 | 91.09 | 89.56 | 90.00 | 609,981 | -1.71(-1.86%) |
Jul 08, 2022 | 90.88 | 92.29 | 90.64 | 91.71 | 716,920 | +0.42(+0.46%) |
Jul 07, 2022 | 89.64 | 91.52 | 89.64 | 91.29 | 653,645 | +1.35(+1.51%) |
Jul 06, 2022 | 90.57 | 90.83 | 89.22 | 89.94 | 847,041 | +0.12(+0.13%) |
Jul 05, 2022 | 86.83 | 90.10 | 86.30 | 89.82 | 971,592 | +2.26(+2.58%) |
Jul 01, 2022 | 85.94 | 87.56 | 84.81 | 87.56 | 800,925 | +1.62(+1.89%) |
Jun 30, 2022 | 85.38 | 87.16 | 83.46 | 85.94 | 898,785 | -0.46(-0.53%) |
Jun 29, 2022 | 85.60 | 86.64 | 84.68 | 86.40 | 898,587 | +0.62(+0.72%) |
Jun 28, 2022 | 87.53 | 88.33 | 85.72 | 85.78 | 722,624 | -1.82(-2.07%) |
Jun 27, 2022 | 87.32 | 88.02 | 85.89 | 87.60 | 953,924 | +0.14(+0.16%) |
Jun 24, 2022 | 86.45 | 87.46 | 85.77 | 87.45 | 1,376,532 | +1.85(+2.16%) |
Jun 23, 2022 | 82.45 | 85.64 | 81.99 | 85.61 | 1,252,514 | +3.87(+4.73%) |
Jun 22, 2022 | 81.03 | 82.52 | 80.45 | 81.74 | 1,295,238 | +0.10(+0.12%) |
Jun 21, 2022 | 82.09 | 82.61 | 81.48 | 81.64 | 1,436,988 | +0.53(+0.66%) |
Jun 17, 2022 | 80.32 | 82.63 | 80.27 | 81.11 | 2,357,433 | +1.11(+1.39%) |
Jun 16, 2022 | 80.30 | 80.64 | 79.17 | 80.00 | 1,700,557 | -1.98(-2.42%) |
Jun 15, 2022 | 81.37 | 82.74 | 80.31 | 81.98 | 1,204,679 | +1.61(+2.00%) |
Jun 14, 2022 | 80.45 | 81.06 | 78.85 | 80.37 | 1,031,289 | -0.20(-0.25%) |
Jun 13, 2022 | 80.31 | 81.26 | 79.59 | 80.57 | 1,240,893 | -2.37(-2.86%) |
Jun 10, 2022 | 86.69 | 86.69 | 82.91 | 82.94 | 977,009 | -5.18(-5.88%) |
Jun 09, 2022 | 89.81 | 90.27 | 88.02 | 88.12 | 768,482 | -2.23(-2.47%) |
Jun 08, 2022 | 90.52 | 91.31 | 89.55 | 90.35 | 543,898 | -0.38(-0.42%) |
Jun 07, 2022 | 89.34 | 91.13 | 89.31 | 90.74 | 870,436 | +0.64(+0.72%) |
Jun 06, 2022 | 91.62 | 92.01 | 89.62 | 90.09 | 605,157 | +0.07(+0.08%) |
Jun 03, 2022 | 91.39 | 91.68 | 89.62 | 90.02 | 798,008 | -2.70(-2.92%) |
Jun 02, 2022 | 89.76 | 93.05 | 87.64 | 92.72 | 748,189 | +3.49(+3.91%) |
Jun 01, 2022 | 91.56 | 92.93 | 88.22 | 89.24 | 727,275 | -2.42(-2.65%) |
May 31, 2022 | 94.74 | 95.24 | 90.89 | 91.66 | 1,628,799 | -4.17(-4.35%) |
May 27, 2022 | 91.52 | 95.84 | 91.39 | 95.83 | 1,021,935 | +5.27(+5.81%) |
May 26, 2022 | 88.31 | 90.88 | 87.60 | 90.57 | 696,083 | +3.10(+3.55%) |
May 25, 2022 | 88.10 | 89.13 | 86.66 | 87.47 | 1,068,439 | -1.08(-1.22%) |
May 24, 2022 | 90.03 | 90.03 | 87.98 | 88.55 | 910,982 | -1.82(-2.01%) |
May 23, 2022 | 91.97 | 91.97 | 88.75 | 90.37 | 1,088,123 | -0.46(-0.50%) |
May 20, 2022 | 92.34 | 92.34 | 88.86 | 90.82 | 796,673 | -0.02(-0.02%) |
May 19, 2022 | 88.75 | 91.91 | 88.75 | 90.85 | 841,862 | +1.82(+2.05%) |
May 18, 2022 | 90.97 | 91.52 | 88.48 | 89.02 | 974,330 | -2.96(-3.22%) |
May 17, 2022 | 91.80 | 93.29 | 89.83 | 91.99 | 770,410 | +2.21(+2.46%) |
May 16, 2022 | 90.35 | 91.85 | 89.45 | 89.78 | 799,295 | -1.40(-1.53%) |
May 13, 2022 | 88.05 | 92.20 | 87.87 | 91.18 | 1,268,943 | +4.76(+5.51%) |
May 12, 2022 | 83.58 | 87.48 | 82.98 | 86.41 | 1,528,957 | +2.53(+3.01%) |
May 11, 2022 | 86.09 | 88.07 | 83.69 | 83.88 | 1,002,634 | -3.19(-3.66%) |
May 10, 2022 | 88.42 | 89.67 | 84.87 | 87.07 | 1,381,477 | +1.11(+1.29%) |
May 09, 2022 | 91.35 | 91.35 | 85.91 | 85.96 | 2,230,661 | -6.41(-6.94%) |
May 06, 2022 | 94.46 | 94.46 | 91.30 | 92.37 | 1,077,983 | -3.27(-3.42%) |
May 05, 2022 | 96.80 | 97.15 | 94.11 | 95.64 | 1,442,651 | -2.40(-2.45%) |
May 04, 2022 | 95.57 | 98.66 | 92.86 | 98.05 | 1,439,998 | +3.07(+3.24%) |
May 03, 2022 | 94.35 | 96.94 | 94.07 | 94.97 | 1,036,907 | +0.21(+0.22%) |